Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
81.10
+2.28 (2.89%)
At close: Oct 8, 2025, 4:00 PM EDT
81.00
-0.10 (-0.12%)
After-hours: Oct 8, 2025, 5:21 PM EDT
Crocs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 79.05 | 81.27 | 78.75 | 81.10 | - | 2.89% | 1,885,352 |
| Oct 7, 2025 | 79.87 | 80.75 | 78.50 | 78.82 | 78.82 | -2.26% | 1,800,529 |
| Oct 6, 2025 | 84.65 | 85.28 | 80.26 | 80.64 | 80.64 | -5.01% | 2,176,173 |
| Oct 3, 2025 | 86.64 | 86.73 | 84.85 | 84.89 | 84.89 | -1.52% | 1,780,461 |
| Oct 2, 2025 | 84.71 | 87.10 | 84.28 | 86.20 | 86.20 | 1.41% | 1,598,509 |
| Oct 1, 2025 | 84.00 | 85.43 | 82.08 | 85.00 | 85.00 | 1.74% | 1,567,337 |
| Sep 30, 2025 | 83.57 | 84.27 | 82.11 | 83.55 | 83.55 | -0.25% | 1,933,346 |
| Sep 29, 2025 | 82.50 | 84.03 | 79.63 | 83.76 | 83.76 | 2.48% | 2,854,785 |
| Sep 26, 2025 | 76.84 | 81.98 | 76.54 | 81.73 | 81.73 | 6.63% | 4,909,700 |
| Sep 25, 2025 | 77.21 | 77.25 | 75.28 | 76.65 | 76.65 | -1.08% | 1,664,193 |
| Sep 24, 2025 | 78.73 | 79.90 | 77.39 | 77.49 | 77.49 | -0.84% | 1,655,779 |
| Sep 23, 2025 | 77.59 | 80.11 | 77.48 | 78.15 | 78.15 | 1.31% | 2,179,386 |
| Sep 22, 2025 | 78.46 | 78.99 | 76.62 | 77.14 | 77.14 | -3.96% | 2,903,261 |
| Sep 19, 2025 | 80.84 | 81.79 | 80.08 | 80.32 | 80.32 | -0.06% | 2,572,436 |
| Sep 18, 2025 | 81.62 | 82.00 | 79.83 | 80.37 | 80.37 | -0.22% | 2,138,784 |
| Sep 17, 2025 | 79.66 | 82.37 | 79.24 | 80.54 | 80.54 | 1.96% | 2,652,120 |
| Sep 16, 2025 | 77.67 | 79.28 | 76.38 | 78.99 | 78.99 | 1.82% | 2,645,743 |
| Sep 15, 2025 | 77.47 | 77.92 | 75.74 | 77.58 | 77.58 | 0.19% | 2,359,545 |
| Sep 12, 2025 | 80.64 | 80.65 | 77.21 | 77.43 | 77.43 | -4.35% | 2,715,282 |
| Sep 11, 2025 | 81.18 | 81.68 | 80.11 | 80.95 | 80.95 | -0.27% | 1,872,623 |
| Sep 10, 2025 | 82.92 | 83.12 | 80.33 | 81.17 | 81.17 | -2.53% | 1,728,611 |
| Sep 9, 2025 | 86.69 | 87.12 | 82.43 | 83.28 | 83.28 | -4.48% | 2,005,213 |
| Sep 8, 2025 | 86.66 | 87.31 | 85.01 | 87.19 | 87.19 | 0.86% | 1,210,386 |
| Sep 5, 2025 | 88.61 | 90.06 | 86.08 | 86.45 | 86.45 | -2.89% | 1,253,421 |
| Sep 4, 2025 | 86.77 | 89.11 | 86.58 | 89.02 | 89.02 | 2.58% | 1,713,932 |
| Sep 3, 2025 | 90.00 | 91.63 | 85.26 | 86.78 | 86.78 | -3.97% | 2,556,768 |
| Sep 2, 2025 | 85.91 | 91.05 | 85.91 | 90.37 | 90.37 | 3.64% | 2,107,395 |
| Aug 29, 2025 | 85.87 | 89.92 | 85.87 | 87.20 | 87.20 | 1.05% | 2,077,365 |
| Aug 28, 2025 | 86.28 | 87.00 | 85.34 | 86.29 | 86.29 | -0.39% | 1,582,532 |
| Aug 27, 2025 | 85.36 | 87.12 | 85.36 | 86.63 | 86.63 | 1.36% | 1,079,756 |
| Aug 26, 2025 | 86.66 | 86.73 | 84.91 | 85.47 | 85.47 | -0.95% | 1,116,858 |
| Aug 25, 2025 | 86.33 | 86.58 | 85.12 | 86.29 | 86.29 | -0.31% | 1,262,532 |
| Aug 22, 2025 | 84.12 | 86.76 | 83.69 | 86.56 | 86.56 | 3.28% | 2,115,040 |
| Aug 21, 2025 | 83.39 | 83.98 | 82.45 | 83.81 | 83.81 | 0.11% | 1,224,162 |
| Aug 20, 2025 | 83.10 | 83.93 | 81.91 | 83.72 | 83.72 | 0.44% | 1,425,327 |
| Aug 19, 2025 | 83.32 | 85.01 | 82.50 | 83.35 | 83.35 | 0.57% | 1,824,697 |
| Aug 18, 2025 | 84.34 | 85.50 | 82.78 | 82.88 | 82.88 | -2.15% | 2,525,557 |
| Aug 15, 2025 | 84.16 | 85.59 | 83.52 | 84.70 | 84.70 | 0.80% | 2,296,317 |
| Aug 14, 2025 | 81.81 | 84.09 | 81.05 | 84.03 | 84.03 | 0.76% | 3,086,991 |
| Aug 13, 2025 | 78.59 | 83.54 | 78.20 | 83.40 | 83.40 | 7.06% | 3,783,552 |
| Aug 12, 2025 | 76.84 | 78.49 | 75.67 | 77.90 | 77.90 | 1.75% | 2,700,459 |
| Aug 11, 2025 | 75.44 | 78.37 | 75.33 | 76.56 | 76.56 | 1.75% | 3,077,364 |
| Aug 8, 2025 | 74.90 | 77.92 | 73.76 | 75.24 | 75.24 | 1.14% | 6,469,793 |
| Aug 7, 2025 | 81.50 | 81.69 | 74.13 | 74.39 | 74.39 | -29.24% | 17,038,739 |
| Aug 6, 2025 | 102.88 | 105.30 | 102.51 | 105.13 | 105.13 | 3.07% | 2,374,858 |
| Aug 5, 2025 | 100.61 | 102.58 | 99.84 | 102.00 | 102.00 | 1.63% | 1,061,187 |
| Aug 4, 2025 | 98.10 | 100.97 | 97.81 | 100.36 | 100.36 | 3.33% | 1,570,393 |
| Aug 1, 2025 | 97.91 | 98.57 | 96.00 | 97.13 | 97.13 | -2.61% | 1,805,901 |
| Jul 31, 2025 | 102.05 | 102.05 | 99.40 | 99.73 | 99.73 | -2.45% | 1,682,110 |
| Jul 30, 2025 | 104.30 | 104.49 | 101.78 | 102.23 | 102.23 | -1.98% | 1,429,504 |